Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.84 28.84 28.84 0 +0.16(+0.56%)
Dec 30, 2021 28.42 28.84 28.42 28.68 368,633 +0.08(+0.28%)
Dec 29, 2021 28.50 28.77 28.30 28.60 469,823 +0.00(+0.00%)
Dec 24, 2021 28.60 28.60 28.60 0 -0.01(-0.03%)
Dec 23, 2021 28.54 28.65 28.50 28.61 254,290 -0.01(-0.03%)
Dec 22, 2021 28.59 28.65 28.46 28.62 210,792 +0.00(+0.00%)
Dec 21, 2021 28.64 28.72 28.55 28.62 253,186 -0.01(-0.03%)
Dec 20, 2021 28.40 28.70 28.12 28.63 522,675 -0.21(-0.73%)
Dec 17, 2021 28.33 28.84 28.32 28.84 853,282 +0.41(+1.44%)
Dec 16, 2021 28.09 28.50 27.97 28.43 823,125 +0.31(+1.10%)
Dec 15, 2021 28.15 28.30 27.85 28.12 636,486 -0.18(-0.64%)
Dec 14, 2021 28.31 28.44 28.16 28.30 426,266 -0.09(-0.32%)
Dec 13, 2021 28.30 28.63 28.30 28.39 722,205 -0.16(-0.56%)
Dec 10, 2021 28.50 28.59 28.11 28.55 1,023,557 -0.14(-0.49%)
Dec 09, 2021 28.30 29.26 28.28 28.69 2,415,305 +5.76(+25.12%)
Dec 08, 2021 22.15 22.96 21.99 22.93 32,433 +0.75(+3.38%)
Dec 07, 2021 20.92 22.55 20.92 22.18 85,414 +1.21(+5.77%)
Dec 06, 2021 20.76 21.70 20.54 20.97 106,953 +0.11(+0.53%)
Dec 03, 2021 19.53 21.00 19.49 20.86 74,897 +1.24(+6.32%)
Dec 02, 2021 19.63 20.42 19.22 19.62 59,321 -0.02(-0.10%)
Dec 01, 2021 20.25 20.25 19.61 19.64 83,621 -0.39(-1.95%)
Nov 30, 2021 20.56 20.56 19.75 20.03 130,549 -0.53(-2.58%)
Nov 29, 2021 19.90 20.69 19.63 20.56 117,763 +0.46(+2.29%)
Nov 26, 2021 20.82 20.82 19.57 20.10 115,390 -0.72(-3.46%)
Nov 25, 2021 21.21 21.21 20.61 20.82 23,672 -0.62(-2.89%)
Nov 24, 2021 20.00 21.94 19.90 21.44 147,759 +1.16(+5.72%)
Nov 23, 2021 20.65 20.90 19.85 20.28 97,923 -0.72(-3.43%)
Nov 22, 2021 21.50 21.53 20.81 21.00 64,308 -0.66(-3.05%)
Nov 19, 2021 21.23 22.61 21.20 21.66 78,490 +0.57(+2.70%)
Nov 18, 2021 21.05 21.56 21.04 21.09 43,971 +0.04(+0.19%)
Nov 17, 2021 21.18 21.93 20.80 21.05 45,817 -0.06(-0.28%)
Nov 16, 2021 22.00 22.02 20.60 21.11 100,427 -0.85(-3.87%)
Nov 15, 2021 21.90 22.35 21.71 21.96 86,356 -0.14(-0.63%)
Nov 12, 2021 21.16 22.16 21.00 22.10 111,571 +0.97(+4.59%)
Nov 11, 2021 20.94 21.20 20.38 21.13 80,971 +0.68(+3.33%)
Nov 10, 2021 20.00 20.45 133,147 +0.45(+2.25%)
Nov 09, 2021 19.88 20.00 19.85 20.00 69,288 +0.04(+0.20%)
Nov 08, 2021 19.95 20.02 19.75 19.96 168,834 -0.01(-0.05%)
Nov 05, 2021 20.00 20.00 19.40 19.97 214,039 -0.08(-0.40%)
Nov 04, 2021 18.25 20.33 18.25 20.05 140,816 +1.95(+10.77%)
Nov 03, 2021 17.17 18.20 16.54 18.10 104,560 +1.12(+6.60%)
Nov 02, 2021 17.06 17.07 16.85 16.98 16,735 -0.19(-1.11%)
Nov 01, 2021 17.50 17.35 17.11 17.17 24,199 -0.18(-1.04%)
Oct 29, 2021 17.67 17.68 16.97 17.35 46,928 -0.40(-2.25%)
Oct 28, 2021 17.18 17.91 16.95 17.75 64,327 +0.55(+3.20%)
Oct 27, 2021 17.04 17.45 16.91 17.20 43,940 +0.10(+0.58%)
Oct 26, 2021 17.41 17.10 34,719 -0.33(-1.89%)
Oct 25, 2021 16.53 17.55 16.53 17.43 145,478 +1.09(+6.67%)
Oct 22, 2021 16.60 16.85 16.15 16.34 31,663 -0.11(-0.67%)
Oct 21, 2021 16.46 16.75 16.36 16.45 24,738 -0.02(-0.12%)
Oct 20, 2021 17.01 17.01 16.32 16.47 30,465 -0.12(-0.72%)
Oct 19, 2021 16.73 16.93 16.43 16.59 32,401 +0.08(+0.48%)
Oct 18, 2021 16.04 16.51 16.04 16.51 29,659 +0.25(+1.54%)
Oct 15, 2021 16.45 16.85 16.10 16.26 42,172 -0.50(-2.98%)
Oct 14, 2021 16.75 16.92 16.62 16.76 28,775 +0.00(+0.00%)
Oct 13, 2021 17.29 17.35 16.72 16.76 39,189 -0.51(-2.95%)
Oct 12, 2021 16.07 17.50 16.00 17.27 96,490 +1.06(+6.54%)
Oct 08, 2021 16.21 16.21 16.21 0 +0.08(+0.50%)
Oct 07, 2021 16.06 16.39 16.06 16.13 45,822 -0.12(-0.74%)
Oct 06, 2021 16.10 16.35 15.04 16.25 74,276 +0.01(+0.06%)
Oct 05, 2021 14.30 16.30 14.30 16.24 247,547 +1.89(+13.17%)
Oct 04, 2021 13.74 14.40 13.62 14.35 42,331 +0.65(+4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.